Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
0.23 | 10.36% | 7,833,600 | 100 | 0.0 |
2.13
2.77
2.45
|
2 tháng
(2024-07-22) |
-0.34 | -12.19% | 11,801,100 | 100 | 0.0 |
2.13
2.79
2.45
|
3 tháng
(2024-06-21) |
-0.79 | -24.38% | 14,475,700 | 200 | 0.0 |
2.13
3.29
2.45
|
6 tháng
(2024-03-25) |
-1.94 | -44.19% | 28,224,100 | -47,300 | -0.2 |
2.13
4.39
2.45
|
12 tháng
(2023-09-25) |
-4.75 | -65.97% | 93,035,800 | -75,000 | -0.1 |
2.13
7.20
2.45
|
24 tháng
(2022-09-30) |
-9.85 | -80.08% | 185,620,200 | 53,662 | 1.8 |
2.13
13.90
2.45
|
36 tháng
(2021-10-05) |
-12.12 | -83.19% | 226,601,400 | 71,737 | 2.1 |
2.13
22.60
2.45
|
60 tháng
(2019-10-16) |
-14.86 | -85.84% | 239,448,850 | 83,217 | 2.2 |
2.13
22.60
2.45
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
06/07/2017 |
4.66
|
20,230 | 4.66 | 4.97 | 4.47 | 0 | 0 | 0 |
05/07/2017 |
4.66
|
20,400 | 4.66 | 4.66 | 4.47 | 0 | 0 | 0 |
04/07/2017 |
4.66
|
20,620 | 4.66 | 4.66 | 4.35 | 0 | 0 | 0 |
03/07/2017 |
4.66
|
20,600 | 4.53 | 4.66 | 4.41 | 0 | 0 | 0 |
30/06/2017 |
4.53
|
22,910 | 4.47 | 4.53 | 4.35 | 0 | 1,200 | -0.0 |
29/06/2017 |
4.47
|
20,700 | 4.47 | 4.53 | 4.41 | 0 | 200 | -0.0 |
28/06/2017 |
4.47
|
20,100 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
27/06/2017 |
4.47
|
20,650 | 4.53 | 4.53 | 4.41 | 0 | 0 | 0 |
26/06/2017 |
4.53
|
23,200 | 4.47 | 4.53 | 4.41 | 0 | 100 | -0.0 |
23/06/2017 |
4.47
|
20,100 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
22/06/2017 |
4.47
|
20,400 | 4.47 | 4.47 | 4.41 | 0 | 0 | 0 |
21/06/2017 |
4.47
|
26,900 | 4.41 | 4.47 | 4.35 | 0 | 0 | 0 |
20/06/2017 |
4.41
|
20,950 | 4.47 | 4.53 | 4.41 | 0 | 340 | -0.0 |
19/06/2017 |
4.47
|
21,100 | 4.41 | 4.47 | 4.41 | 0 | 920 | -0.0 |
16/06/2017 |
4.41
|
20,110 | 4.41 | 4.47 | 4.41 | 0 | 10 | -0 |
15/06/2017 |
4.41
|
37,870 | 4.41 | 4.47 | 4.38 | 70 | 0 | 0.0 |
14/06/2017 |
4.41
|
21,290 | 4.17 | 4.41 | 4.41 | 1,090 | 0 | 0.0 |
13/06/2017 |
4.17
|
20,170 | 4.34 | 4.47 | 4.17 | 0 | 0 | 0 |
12/06/2017 |
4.34
|
20,480 | 4.66 | 4.66 | 4.34 | 0 | 120 | -0.0 |
09/06/2017 |
4.66
|
20,010 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
08/06/2017 |
4.72
|
20,010 | 4.72 | 4.78 | 4.72 | 0 | 0 | 0 |
07/06/2017 |
4.72
|
20,020 | 4.66 | 4.72 | 4.72 | 20 | 0 | 0.0 |
06/06/2017 |
4.66
|
20,000 | 4.78 | 4.78 | 4.66 | 0 | 0 | 0 |
05/06/2017 |
4.78
|
20,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
02/06/2017 |
4.78
|
20,000 | 4.66 | 4.78 | 4.78 | 0 | 0 | 0 |
01/06/2017 |
4.66
|
20,000 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
31/05/2017 |
4.72
|
20,100 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
30/05/2017 |
4.72
|
20,000 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
29/05/2017 |
4.72
|
20,700 | 4.72 | 4.72 | 4.72 | 0 | 0 | 0 |
26/05/2017 |
4.72
|
5,100 | 4.72 | 4.72 | 4.60 | 0 | 0 | 0 |
25/05/2017 |
4.72
|
11,010 | 4.66 | 4.72 | 4.60 | 0 | 0 | 0 |
24/05/2017 |
4.66
|
6,300 | 4.72 | 4.72 | 4.66 | 0 | 0 | 0 |
23/05/2017 |
4.72
|
27,000 | 4.72 | 4.78 | 4.66 | 0 | 0 | 0 |
22/05/2017 |
4.72
|
5,400 | 4.83 | 4.83 | 4.72 | 0 | 0 | 0 |
19/05/2017 |
4.83
|
26,240 | 4.91 | 4.91 | 4.66 | 0 | 0 | 0 |
18/05/2017 |
4.91
|
5,150 | 4.78 | 4.91 | 4.72 | 0 | 0 | 0 |
17/05/2017 |
4.78
|
21,500 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
16/05/2017 |
4.85
|
20,150 | 4.85 | 4.85 | 4.81 | 0 | 0 | 0 |
15/05/2017 |
4.85
|
24,000 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 |
12/05/2017 |
4.91
|
20,380 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
11/05/2017 |
4.91
|
22,890 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 |
10/05/2017 |
4.91
|
2,220 | 4.78 | 4.91 | 4.47 | 0 | 0 | 0 |
09/05/2017 |
4.78
|
22,210 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 |
08/05/2017 |
4.78
|
2,000 | 4.78 | 4.78 | 4.78 | 0 | 0 | 0 |
05/05/2017 |
4.78
|
27,970 | 4.91 | 4.91 | 4.78 | 0 | 0 | 0 |
04/05/2017 |
4.91
|
20,000 | 4.85 | 4.91 | 4.91 | 0 | 0 | 0 |
03/05/2017 |
4.85
|
20,000 | 4.85 | 4.85 | 4.85 | 0 | 0 | 0 |
28/04/2017 |
4.85
|
22,000 | 5.09 | 5.09 | 4.85 | 0 | 0 | 0 |
27/04/2017 |
5.09
|
21,000 | 4.91 | 5.09 | 4.91 | 0 | 0 | 0 |
26/04/2017 |
4.91
|
20,650 | 4.91 | 4.91 | 4.91 | 0 | 0 | 0 |
25/04/2017 |
4.91
|
33,220 | 4.85 | 4.91 | 4.78 | 0 | 0 | 0 |
24/04/2017 |
4.85
|
34,600 | 4.85 | 4.85 | 4.72 | 0 | 0 | 0 |
21/04/2017 |
4.85
|
22,150 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
20/04/2017 |
4.91
|
20,470 | 4.91 | 4.91 | 4.85 | 0 | 0 | 0 |
19/04/2017 |
4.91
|
22,600 | 4.96 | 4.96 | 4.78 | 0 | 0 | 0 |
18/04/2017 |
4.96
|
23,230 | 4.91 | 4.96 | 4.78 | 0 | 0 | 0 |
17/04/2017 |
4.91
|
22,520 | 4.85 | 4.91 | 4.72 | 0 | 0 | 0 |
14/04/2017 |
4.85
|
23,600 | 4.84 | 4.97 | 4.78 | 0 | 0 | 0 |
13/04/2017 |
4.84
|
24,700 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 |
12/04/2017 |
4.97
|
29,730 | 4.97 | 4.97 | 4.72 | 0 | 0 | 0 |
11/04/2017 |
4.97
|
25,700 | 4.96 | 4.97 | 4.85 | 0 | 0 | 0 |
10/04/2017 |
4.96
|
21,900 | 4.96 | 4.96 | 4.78 | 0 | 0 | 0 |
07/04/2017 |
4.96
|
30,110 | 5.03 | 5.03 | 4.85 | 0 | 0 | 0 |
05/04/2017 |
5.03
|
32,410 | 5.30 | 5.52 | 4.97 | 0 | 0 | 0 |
04/04/2017 |
5.30
|
4,280 | 5.03 | 5.30 | 5.30 | 0 | 0 | 0 |
03/04/2017 |
5.03
|
39,000 | 5.03 | 5.03 | 4.72 | 0 | 0 | 0 |
31/03/2017 |
5.03
|
30,010 | 5.03 | 5.03 | 5.03 | 0 | 0 | 0 |
30/03/2017 |
5.03
|
39,000 | 4.85 | 5.18 | 4.79 | 0 | 0 | 0 |
29/03/2017 |
4.85
|
35,110 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
28/03/2017 |
4.97
|
31,710 | 4.78 | 4.97 | 4.78 | 0 | 0 | 0 |
27/03/2017 |
4.78
|
39,200 | 4.91 | 4.97 | 4.66 | 0 | 2,000 | -0.0 |
24/03/2017 |
4.91
|
44,200 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
23/03/2017 |
4.97
|
30,010 | 5.03 | 5.03 | 4.97 | 0 | 0 | 0 |
22/03/2017 |
5.03
|
48,000 | 5.03 | 5.09 | 4.78 | 0 | 0 | 0 |
21/03/2017 |
5.03
|
50,000 | 5.03 | 5.38 | 4.85 | 0 | 0 | 0 |
20/03/2017 |
5.03
|
30,000 | 4.97 | 5.03 | 5.03 | 0 | 0 | 0 |
17/03/2017 |
4.97
|
39,500 | 5.06 | 5.06 | 4.97 | 0 | 0 | 0 |
16/03/2017 |
5.06
|
44,860 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 |
15/03/2017 |
5.09
|
39,610 | 5.09 | 5.09 | 5.03 | 0 | 0 | 0 |
14/03/2017 |
5.09
|
40,000 | 4.97 | 5.09 | 5.03 | 0 | 0 | 0 |
13/03/2017 |
4.97
|
36,010 | 4.97 | 5.00 | 4.79 | 0 | 0 | 0 |
10/03/2017 |
4.97
|
42,040 | 4.85 | 4.97 | 4.72 | 0 | 0 | 0 |
09/03/2017 |
4.85
|
30,000 | 4.81 | 4.85 | 4.81 | 0 | 0 | 0 |
08/03/2017 |
4.81
|
50,000 | 4.75 | 4.81 | 4.75 | 0 | 0 | 0 |
07/03/2017 |
4.75
|
56,990 | 4.63 | 4.85 | 4.63 | 0 | 0 | 0 |
06/03/2017 |
4.63
|
45,660 | 4.97 | 5.21 | 4.62 | 0 | 30,800 | -0.2 |
03/03/2017 |
4.97
|
60,020 | 5.22 | 5.22 | 4.94 | 0 | 0 | 0 |
02/03/2017 |
5.22
|
60,410 | 4.94 | 5.22 | 4.78 | 0 | 0 | 0 |
01/03/2017 |
4.94
|
43,720 | 4.97 | 4.97 | 4.78 | 0 | 0 | 0 |
28/02/2017 |
4.97
|
47,050 | 4.97 | 5.09 | 4.63 | 0 | 0 | 0 |
27/02/2017 |
4.97
|
32,210 | 5.22 | 5.22 | 4.91 | 0 | 2,000 | -0.0 |
24/02/2017 |
5.22
|
36,210 | 5.28 | 5.28 | 4.91 | 0 | 0 | 0 |
23/02/2017 |
5.28
|
20,510 | 5.28 | 5.28 | 4.91 | 0 | 0 | 0 |
22/02/2017 |
5.28
|
17,310 | 5.28 | 5.28 | 5.03 | 0 | 0 | 0 |
21/02/2017 |
5.28
|
198,550 | 5.38 | 5.47 | 5.01 | 108,380 | 0 | 0.9 |
20/02/2017 |
5.38
|
72,630 | 5.03 | 5.38 | 4.97 | 13,000 | 0 | 0.1 |
17/02/2017 |
5.03
|
60,480 | 4.97 | 5.03 | 4.85 | 27,250 | 0 | 0.2 |
16/02/2017 |
4.97
|
10,150 | 4.97 | 4.97 | 4.81 | 0 | 8,000 | -0.1 |
15/02/2017 |
4.97
|
15,230 | 4.97 | 4.97 | 4.85 | 0 | 0 | 0 |
14/02/2017 |
4.97
|
4,000 | 4.97 | 4.97 | 4.96 | 0 | 0 | 0 |